中船科技 sh.600072
12.52
-0.63%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.90 | 12.04 | 11.90 | 12.01 | +0.67% | 0.81 | 0.62% |
| 2025-05-23 | 12.06 | 12.18 | 11.93 | 11.93 | -0.91% | 1.16 | 0.88% |
| 2025-05-22 | 12.17 | 12.20 | 12.02 | 12.04 | -1.07% | 1.02 | 0.78% |
| 2025-05-21 | 12.22 | 12.26 | 12.14 | 12.17 | -0.33% | 0.99 | 0.75% |
| 2025-05-20 | 12.21 | 12.24 | 12.12 | 12.21 | 0.00% | 1.08 | 0.82% |
| 2025-05-19 | 12.14 | 12.23 | 12.11 | 12.21 | +0.82% | 1.10 | 0.83% |
| 2025-05-16 | 12.15 | 12.32 | 12.11 | 12.11 | -0.41% | 1.09 | 0.82% |
| 2025-05-15 | 12.28 | 12.36 | 12.13 | 12.16 | -1.30% | 1.21 | 0.91% |
| 2025-05-14 | 12.37 | 12.39 | 12.20 | 12.32 | -0.48% | 1.64 | 1.23% |
| 2025-05-13 | 12.64 | 12.64 | 12.32 | 12.38 | -2.05% | 2.84 | 2.10% |
| 2025-05-12 | 12.12 | 12.98 | 12.10 | 12.64 | +4.37% | 5.62 | 4.10% |
| 2025-05-09 | 12.33 | 12.36 | 12.09 | 12.11 | -1.06% | 1.59 | 1.20% |
| 2025-05-08 | 12.12 | 12.27 | 12.02 | 12.24 | +0.66% | 2.02 | 1.52% |
| 2025-05-07 | 12.00 | 12.21 | 11.94 | 12.16 | +2.27% | 2.61 | 1.99% |
| 2025-05-06 | 11.69 | 11.89 | 11.69 | 11.89 | +2.05% | 1.39 | 1.08% |